Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$773.52 +0.00%
(9/22 11:15) ◀
|
Tuesday, September 22, 2026 (11:20am)
January 2026
|
▶ (9/22 11:25)
◀ 9/22 11:20 ▶

Option Volume

Detail
ℹ
Current (09/22 11:20am) 4,057,990
Calls: 2,054,925 (51%)
Puts: 2,003,065 (49%)
Prior (09/18) 3,640,375
Calls: 1,643,892 (45%)
Puts: 1,996,483 (55%)
Current vs Prior +11.47%
Calls: +25.00% (Calls)
Puts: +0.33% (Puts)
Prior 7-Day Total 57,466,907
Calls: 28,671,386 (50%)
Puts: 28,795,521 (50%)
Prior 7-Day Average 8,209,558
Calls: 4,095,912 (50%)
Puts: 4,113,645 (50%)
Current vs Prior 7-Day Avg -50.57%
Calls: -49.83%
Puts: -51.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:20am) $540.83M
Calls: $297.55M (55%)
Puts: $243.28M (45%)
Prior (09/18) $530.59M
Calls: $257.19M (48%)
Puts: $273.40M (52%)
Current vs Prior +1.93%
Calls: +15.69%
Puts: -11.02%
Prior 7-Day Total $12.52B
Calls: $8.83B (70%)
Puts: $3.70B (30%)
Prior 7-Day Average $1.79B
Calls: $1.26B (70%)
Puts: $527.93M (30%)
Current vs Prior 7-Day Avg -69.77%
Calls: -76.40%
Puts: -53.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:20am) 0.97
Prior (09/18) 1.21
Current vs Prior -19.74%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -3.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:20am) 7,894,591
Calls: 2,254,221 (29%)
Puts: 5,640,370 (71%)
Prior (09/18) 11,785,360
Calls: 2,910,748 (25%)
Puts: 8,874,612 (75%)
Current vs Prior -33.01%
Prior 7-Day Total 66,394,001
Calls: 17,891,788 (27%)
Puts: 48,502,213 (73%)
Prior 7-Day Average 9,484,857
Calls: 2,555,969 (27%)
Puts: 6,928,887 (73%)
Current vs Prior 7-Day Avg -16.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/22) | Next (09/23)Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 0.30% | 0.52%0.52% | 0.81%0.81% | 1.44%2.42% | 4.75%
Prior 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs Prior -38.42% | -23.91%+264.56% | +19.36%-17.88% | -11.04%+1601.90% | +82.36%
Prior 7-Day Avg 0.64% | 0.87%0.31% | 0.82%0.76% | 1.53%0.18% | 2.90%
Current vs 7-Day Avg -52.93% | -40.40%+68.70% | -0.97%+6.96% | -6.31%+1249.00% | +63.75%
Prior 7-Day Eod 0.49% | 0.68%0.14% | 0.68%0.99% | 1.62%0.14% | 2.60%
Current vs 7-Day Eod -38.42% | -23.91%+264.56% | +19.36%-17.88% | -11.04%+1601.90% | +82.36%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.85% | 0.50%
Calls: 0.84% | 0.48%
Puts: 0.87% | 0.52%
Prior 0.52% | 0.95%
Calls: 0.52% | 1.12%
Puts: 0.52% | 0.77%
Current vs Prior +63.46% | -47.37%
Prior 7-Day Avg 0.65% | 1.33%
Calls: 0.61% | 1.01%
Puts: 0.69% | 1.66%
Current vs 7-Day Avg +30.10% | -62.55%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Put-heavy open interest (5,640,370 puts vs 2,254,221 calls) suggests hedging or bearish positioning. Declining open interest (down 33%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:20BULLISHNEUTRALBULLISH
11:15BULLISHNEUTRALBULLISH
11:10BULLISHNEUTRALBULLISH
11:05BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALBULLISH
10:55BULLISHNEUTRALBULLISH
10:50BULLISHNEUTRALBULLISH
10:45BEARISHNEUTRALMIXED
10:40BULLISHNEUTRALBULLISH
10:35BULLISHNEUTRALBULLISH
10:30BULLISHNEUTRALBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2,308 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.48153.62$153.550.1%411.00--
$630.00Sep 22143.43143.63$143.530.1%291.00--
$640.00Sep 22133.45133.64$133.540.1%11.00--
$725.00Sep 2548.8948.96$48.930.1%90.9935
$726.00Sep 2547.8947.96$47.930.1%100.9973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$783.00Sep 229.489.49$9.490.1%2701.00117
$781.00Sep 227.497.50$7.500.1%2.1K1.00530
$925.00Sep 22151.38151.59$151.490.1%31.00--
$770.00Oct 166.726.73$6.730.1%3.1K0.4310.8K
$905.00Sep 22131.36131.57$131.470.2%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 823 found (avg $0.34, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$777.00Sep 220.090.10$0.1010.0%196.3K0.088.5K
$776.00Sep 220.170.18$0.185.6%178.0K0.1511.4K
$778.00Sep 220.050.06$0.0616.7%137.2K0.058.0K
$775.00Sep 220.340.35$0.352.9%307.3K0.2627.1K
$774.00Sep 220.670.68$0.681.5%280.8K0.4211.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Sep 220.210.22$0.224.5%105.5K0.166.8K
$770.00Sep 220.130.14$0.147.1%132.8K0.1013.8K
$769.00Sep 220.090.10$0.1010.0%111.5K0.078.5K
$768.00Sep 220.060.07$0.0714.3%58.1K0.059.0K
$772.00Sep 220.370.38$0.382.6%201.5K0.2610.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,206 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 22153.48153.62$153.550.1%411.00--
$625.00Sep 22148.45148.72$148.580.2%71.00--
$630.00Sep 22143.43143.63$143.530.1%291.00--
$635.00Sep 22138.45138.80$138.630.3%281.00--
$640.00Sep 22133.45133.64$133.540.1%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Sep 227.497.50$7.500.1%2.1K1.00530
$782.00Sep 228.478.54$8.500.8%1451.00429
$783.00Sep 229.489.49$9.490.1%2701.00117
$784.00Sep 2210.4710.53$10.500.6%1281.0045
$785.00Sep 2211.4711.53$11.500.5%1221.0040

Most actively traded options today. High liquidity = easy entry/exit. 2,466 active (total vol 4.1M, top 357.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Sep 220.340.35$0.352.9%307.3K0.2627.1K
$774.00Sep 220.670.68$0.681.5%280.8K0.4211.8K
$777.00Sep 220.090.10$0.1010.0%196.3K0.088.5K
$776.00Sep 220.170.18$0.185.6%178.0K0.1511.4K
$778.00Sep 220.050.06$0.0616.7%137.2K0.058.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Sep 220.660.67$0.671.5%357.9K0.409.4K
$774.00Sep 221.141.15$1.150.9%245.0K0.586.5K
$772.00Sep 220.370.38$0.382.6%201.5K0.2610.5K
$770.00Sep 220.130.14$0.147.1%132.8K0.1013.8K
$769.00Sep 220.090.10$0.1010.0%111.5K0.078.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 16.0%, max 23.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.1%11.3%23.8%11.8K5.5K
$776.00Sep 22Oct 3012.9%10.8%19.5%178.2K12.8K
$772.00Sep 22Oct 3013.0%11.2%15.7%29.9K9.8K
$775.00Sep 22Oct 3012.4%10.9%14.0%307.7K32.5K
$773.00Sep 22Oct 3012.4%11.1%11.8%91.6K9.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$771.00Sep 22Oct 3014.1%11.3%23.8%105.5K7.1K
$776.00Sep 22Oct 3012.9%10.8%19.5%27.4K1.5K
$772.00Sep 22Oct 3013.0%11.2%15.7%201.7K11.9K
$775.00Sep 22Oct 3012.4%10.9%14.0%78.6K4.9K
$773.00Sep 22Oct 3012.4%11.1%11.8%358.0K9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 617 found (best R:R 5.67, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$731.00$732.00Sep 24$0.15$0.85$0.15100%5.67$731.15
$739.00$740.00Oct 2$0.19$0.81$0.1995%4.26$739.19
$747.00$748.00Oct 16$0.13$0.87$0.1384%6.69$747.13
$743.00$744.00Oct 30$0.10$0.90$0.1081%9.00$743.10
$692.00$693.00Oct 30$0.28$0.72$0.2895%2.57$692.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$801.00$800.00Sep 23$0.26$0.74$0.26100%2.85$800.74
$800.00$797.00Oct 16$1.90$1.10$1.9088%0.58$798.10
$803.00$802.00Sep 23$0.30$0.70$0.30100%2.33$802.70
$787.00$786.00Sep 29$0.34$0.66$0.3491%1.94$786.66
$806.00$805.00Sep 28$0.49$0.51$0.4999%1.04$805.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 453 found (best R:R 0.86, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 6$2.31$2.31$2.6953%0.86$777.31
$780.00$785.00Oct 6$1.57$1.57$3.4366%0.46$781.57
$785.00$790.00Oct 6$0.94$0.94$4.0677%0.23$785.94
$774.00$775.00Oct 30$0.61$0.61$0.3950%1.56$774.61
$776.00$777.00Oct 30$0.58$0.58$0.4253%1.38$776.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$773.00$772.00Sep 22$0.29$0.29$0.7160%0.41$772.71
$772.00$771.00Sep 22$0.16$0.16$0.8474%0.19$771.84
$773.00$772.00Sep 23$0.37$0.37$0.6355%0.59$772.63
$771.00$770.00Sep 23$0.21$0.21$0.7972%0.27$770.79
$772.00$771.00Sep 23$0.28$0.28$0.7264%0.39$771.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.83, cheapest $0.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8812.4%9.7%
$774.00Sep 22Sep 23$0.8612.3%10.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$773.00Sep 22Sep 23$0.8012.4%9.7%
$774.00Sep 22Sep 23$0.7912.3%10.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,087 found (cheapest 0.24% of stock, avg 3.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Sep 22$1.19$0.67$1.86$771.14$774.860.24%
$774.00Sep 22$0.68$1.15$1.83$772.17$775.830.24%
$775.00Sep 22$0.35$1.82$2.17$772.83$777.170.28%
$772.00Sep 22$1.90$0.38$2.28$769.72$774.280.29%
$776.00Sep 22$0.18$2.65$2.83$773.17$778.830.37%
$771.00Sep 22$2.75$0.22$2.97$768.03$773.970.38%
$774.00Sep 23$1.54$1.94$3.48$770.52$777.480.45%
$773.00Sep 23$2.07$1.47$3.54$769.46$776.540.46%
$777.00Sep 22$0.10$3.57$3.67$773.33$780.670.47%
$775.00Sep 23$1.11$2.51$3.62$771.38$778.620.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.03% of stock, avg 1.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$777.00$769.00Sep 22$0.10$0.10$0.20$768.80$777.20
$777.00$770.00Sep 22$0.10$0.14$0.24$769.76$777.24
$776.00$770.00Sep 22$0.18$0.14$0.32$769.68$776.32
$777.00$771.00Sep 22$0.10$0.22$0.32$770.68$777.32
$776.00$769.00Sep 22$0.18$0.10$0.28$768.72$776.28
$776.00$771.00Sep 22$0.18$0.22$0.40$770.60$776.40
$775.00$770.00Sep 22$0.35$0.14$0.49$769.51$775.49
$777.00$772.00Sep 22$0.10$0.38$0.48$771.52$777.48
$775.00$769.00Sep 22$0.35$0.10$0.45$768.55$775.45
$776.00$772.00Sep 22$0.18$0.38$0.56$771.44$776.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 0.92, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
758/759780/781Oct 5$0.48$0.5248%0.92$758.52$780.48
757/758781/782Oct 2$0.41$0.5955%0.69$757.59$781.41
754/755782/783Oct 9$0.47$0.5349%0.89$754.53$782.47
755/756782/783Oct 9$0.48$0.5248%0.92$755.52$782.48
757/758782/783Oct 9$0.50$0.5046%1.00$757.50$782.50
757/758780/781Oct 2$0.43$0.5752%0.75$757.57$780.43
757/758780/781Oct 5$0.46$0.5449%0.85$757.54$780.46
759/760782/783Oct 9$0.52$0.4843%1.08$759.48$782.52
762/763780/781Oct 5$0.53$0.4742%1.13$762.47$780.53
763/764781/782Oct 2$0.49$0.5146%0.96$763.51$781.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 288 found (best R:R 6.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 6$0.64$4.3625%6.81
$773.00$774.00$775.00Sep 22$0.18$0.8233%4.56
$770.00$771.00$772.00Sep 22$0.07$0.9315%13.29
$775.00$776.00$777.00Sep 22$0.09$0.9118%10.11
$772.00$773.00$774.00Sep 23$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 6$0.45$4.5519%10.11
$750.00$755.00$760.00Oct 6$0.18$4.8210%26.78
$755.00$760.00$765.00Oct 6$0.31$4.6914%15.13
$740.00$745.00$750.00Oct 6$0.07$4.935%70.43
$745.00$750.00$755.00Oct 6$0.13$4.877%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,140 found (best net $-6.36, 1,136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$695.001:2Oct 2-$34.71$10.29
$780.00$785.001:2Oct 6-$0.42$4.58
$775.00$780.001:2Oct 6-$1.25$3.75
$785.00$790.001:2Oct 6-$0.11$4.89
$790.00$795.001:2Oct 6-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$830.001:2Oct 16-$6.36$43.64
$855.00$820.001:2Sep 23-$11.50$23.50
$800.00$788.001:2Sep 30-$3.51$8.49
$790.00$780.001:2Oct 6-$1.21$8.79
$840.00$816.001:2Oct 30-$18.58$5.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 318 found (best yield 1.81%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$774.00Oct 30$14.020.500.1%1.81%1.87%163663
$775.00Oct 30$13.410.490.2%1.73%1.92%3865.4K
$776.00Oct 30$12.830.470.3%1.66%1.98%1491.3K
$777.00Oct 30$12.250.470.5%1.58%2.03%141734
$778.00Oct 30$11.690.460.6%1.51%2.09%421.1K
$779.00Oct 30$11.150.450.7%1.44%2.15%180673
$780.00Oct 30$10.620.440.8%1.37%2.21%3787.5K
$781.00Oct 30$10.110.421.0%1.31%2.27%41882
$782.00Oct 30$9.610.411.1%1.24%2.34%344914
$783.00Oct 30$9.130.401.2%1.18%2.41%11221.4K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,054,925
Total Puts 2,003,065
Put/Call Ratio 0.97
Net Difference 51,860

Prior's Put/Call Breakdown

Total Calls 1,643,892
Total Puts 1,996,483
Put/Call Ratio 1.21
Net Difference -352,591

Prior 7-Day Put/Call Summary

Total Calls 28,671,386
Total Puts 28,795,521
Average Put/Call Ratio 1.01
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All